Anthem Biosciences Limited (BOM:544449)
India
· Delayed Price · Currency is INR 773.45
+3.30 (0.43%)
At close: Apr 28, 2026
Anthem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 775.00 | 785.95 | 756.00 | 773.45 | 773.45 | 0.43% | 144,896 |
| Apr 27, 2026 | 747.15 | 774.50 | 739.20 | 770.15 | 770.15 | 4.14% | 39,084 |
| Apr 24, 2026 | 747.00 | 753.35 | 736.70 | 739.50 | 739.50 | -0.14% | 15,597 |
| Apr 23, 2026 | 758.95 | 765.00 | 738.00 | 740.55 | 740.55 | -2.41% | 28,808 |
| Apr 22, 2026 | 737.95 | 766.00 | 736.00 | 758.85 | 758.85 | 2.76% | 44,396 |
| Apr 21, 2026 | 738.45 | 768.15 | 732.70 | 738.45 | 738.45 | 2.04% | 60,703 |
| Apr 20, 2026 | 722.05 | 729.30 | 710.00 | 723.70 | 723.70 | 0.49% | 5,329 |
| Apr 17, 2026 | 723.30 | 734.35 | 715.30 | 720.20 | 720.20 | -0.35% | 9,315 |
| Apr 16, 2026 | 727.55 | 732.65 | 720.00 | 722.70 | 722.70 | -0.89% | 4,767 |
| Apr 15, 2026 | 730.30 | 751.10 | 726.15 | 729.20 | 729.20 | -0.08% | 10,368 |
| Apr 13, 2026 | 727.75 | 749.40 | 716.00 | 729.75 | 729.75 | -2.02% | 22,437 |
| Apr 10, 2026 | 719.65 | 748.50 | 719.65 | 744.80 | 744.80 | 3.37% | 66,986 |
| Apr 9, 2026 | 706.70 | 730.35 | 690.70 | 720.50 | 720.50 | 4.44% | 38,697 |
| Apr 8, 2026 | 684.95 | 701.00 | 680.15 | 689.85 | 689.85 | 3.39% | 31,886 |
| Apr 7, 2026 | 655.95 | 671.25 | 655.95 | 667.25 | 667.25 | 0.59% | 9,151 |
| Apr 6, 2026 | 654.30 | 668.05 | 654.30 | 663.35 | 663.35 | 0.33% | 10,112 |
| Apr 2, 2026 | 651.25 | 662.15 | 648.05 | 661.20 | 661.20 | -0.88% | 11,408 |
| Apr 1, 2026 | 661.45 | 677.25 | 661.45 | 667.05 | 667.05 | 1.64% | 10,266 |
| Mar 30, 2026 | 688.90 | 688.90 | 649.30 | 656.30 | 656.30 | -3.66% | 17,964 |
| Mar 27, 2026 | 637.30 | 690.00 | 632.55 | 681.20 | 681.20 | 5.44% | 63,766 |
| Mar 25, 2026 | 645.90 | 657.25 | 644.00 | 646.05 | 646.05 | 0.89% | 23,624 |
| Mar 24, 2026 | 632.05 | 647.00 | 627.05 | 640.35 | 640.35 | 1.88% | 124,601 |
| Mar 23, 2026 | 630.45 | 636.25 | 625.00 | 628.55 | 628.55 | -2.69% | 1,721,257 |
| Mar 20, 2026 | 628.50 | 650.00 | 628.50 | 645.90 | 645.90 | 2.01% | 6,013 |
| Mar 19, 2026 | 643.00 | 643.00 | 627.00 | 633.15 | 633.15 | -2.32% | 6,977 |
| Mar 18, 2026 | 633.60 | 650.00 | 633.60 | 648.20 | 648.20 | 2.01% | 5,368 |
| Mar 17, 2026 | 649.00 | 650.05 | 631.85 | 635.40 | 635.40 | -1.17% | 4,134 |
| Mar 16, 2026 | 633.90 | 646.00 | 630.00 | 642.95 | 642.95 | 0.48% | 6,300 |
| Mar 13, 2026 | 640.00 | 645.10 | 636.00 | 639.90 | 639.90 | -0.05% | 10,613 |
| Mar 12, 2026 | 639.10 | 643.70 | 630.60 | 640.25 | 640.25 | -1.26% | 36,457 |
| Mar 11, 2026 | 663.95 | 663.95 | 643.90 | 648.45 | 648.45 | -3.22% | 16,095 |
| Mar 10, 2026 | 686.70 | 686.70 | 665.90 | 670.00 | 670.00 | 1.52% | 13,183 |
| Mar 9, 2026 | 629.00 | 662.60 | 608.40 | 660.00 | 660.00 | -0.16% | 21,065,630 |
| Mar 6, 2026 | 668.00 | 672.00 | 653.10 | 661.05 | 661.05 | -0.80% | 5,740 |
| Mar 5, 2026 | 665.00 | 681.90 | 662.05 | 666.35 | 666.35 | -0.05% | 10,313 |
| Mar 4, 2026 | 660.05 | 676.15 | 658.00 | 666.70 | 666.70 | -2.91% | 17,045 |
| Mar 2, 2026 | 647.70 | 697.20 | 647.70 | 686.65 | 686.65 | -2.01% | 29,348 |
| Feb 27, 2026 | 700.05 | 705.00 | 692.55 | 700.70 | 700.70 | -0.31% | 4,133 |
| Feb 26, 2026 | 711.00 | 711.00 | 693.10 | 702.85 | 702.85 | -0.11% | 4,600 |
| Feb 25, 2026 | 700.00 | 713.15 | 698.10 | 703.60 | 703.60 | 1.14% | 13,676 |
| Feb 24, 2026 | 699.00 | 710.75 | 689.70 | 695.65 | 695.65 | -0.04% | 10,967 |
| Feb 23, 2026 | 682.65 | 697.35 | 682.30 | 695.90 | 695.90 | 2.24% | 4,656 |
| Feb 20, 2026 | 697.55 | 700.00 | 676.70 | 680.65 | 680.65 | -2.12% | 4,762 |
| Feb 19, 2026 | 686.40 | 699.00 | 684.75 | 695.40 | 695.40 | 1.15% | 15,169 |
| Feb 18, 2026 | 708.35 | 708.35 | 684.40 | 687.50 | 687.50 | -0.79% | 3,298 |
| Feb 17, 2026 | 687.40 | 697.15 | 686.00 | 692.95 | 692.95 | 0.66% | 2,910 |
| Feb 16, 2026 | 672.70 | 692.25 | 672.70 | 688.40 | 688.40 | -0.06% | 6,510 |
| Feb 13, 2026 | 699.00 | 699.00 | 685.00 | 688.80 | 688.80 | -2.01% | 9,604 |
| Feb 12, 2026 | 691.75 | 705.00 | 687.85 | 702.90 | 702.90 | 1.61% | 13,375 |
| Feb 11, 2026 | 676.70 | 699.95 | 676.70 | 691.75 | 691.75 | 2.22% | 32,573 |
| Feb 10, 2026 | 680.00 | 689.00 | 669.10 | 676.70 | 676.70 | 0.53% | 12,202 |
| Feb 9, 2026 | 661.85 | 679.15 | 650.70 | 673.15 | 673.15 | 3.04% | 32,237 |
| Feb 6, 2026 | 621.75 | 656.55 | 621.60 | 653.30 | 653.30 | 2.78% | 38,357 |
| Feb 5, 2026 | 614.00 | 638.60 | 597.00 | 635.60 | 635.60 | 5.08% | 100,399 |
| Feb 4, 2026 | 614.95 | 614.95 | 595.40 | 604.85 | 604.85 | -0.38% | 15,585 |
| Feb 3, 2026 | 622.15 | 622.15 | 596.95 | 607.15 | 607.15 | 2.45% | 21,329 |
| Feb 2, 2026 | 595.00 | 596.40 | 579.45 | 592.65 | 592.65 | 1.02% | 10,839 |
| Feb 1, 2026 | 596.95 | 637.40 | 584.65 | 586.65 | 586.65 | -1.99% | 29,775 |
| Jan 30, 2026 | 582.10 | 601.40 | 580.50 | 598.55 | 598.55 | 0.66% | 16,079 |
| Jan 29, 2026 | 597.00 | 599.75 | 585.10 | 594.60 | 594.60 | -0.92% | 12,378 |
| Jan 28, 2026 | 595.30 | 603.55 | 591.00 | 600.15 | 600.15 | 1.37% | 9,405 |
| Jan 27, 2026 | 604.15 | 605.00 | 585.70 | 592.05 | 592.05 | -2.82% | 17,484 |
| Jan 23, 2026 | 605.05 | 613.50 | 597.40 | 609.25 | 609.25 | 0.30% | 12,101 |
| Jan 22, 2026 | 595.05 | 620.25 | 595.05 | 607.45 | 607.45 | 2.32% | 23,179 |
| Jan 21, 2026 | 601.15 | 601.15 | 587.50 | 593.65 | 593.65 | -1.04% | 8,671 |
| Jan 20, 2026 | 611.75 | 620.00 | 587.40 | 599.90 | 599.90 | -2.46% | 13,294 |
| Jan 19, 2026 | 612.25 | 623.60 | 606.50 | 615.00 | 615.00 | -0.09% | 3,616 |
| Jan 16, 2026 | 616.35 | 626.20 | 611.60 | 615.55 | 615.55 | -1.13% | 4,782 |
| Jan 14, 2026 | 653.95 | 653.95 | 620.20 | 622.60 | 622.60 | -0.96% | 4,463 |
| Jan 13, 2026 | 618.00 | 631.20 | 612.00 | 628.65 | 628.65 | 1.79% | 7,308 |
| Jan 12, 2026 | 625.00 | 630.00 | 602.85 | 617.60 | 617.60 | -1.86% | 11,553 |
| Jan 9, 2026 | 634.05 | 637.75 | 625.80 | 629.30 | 629.30 | -2.40% | 9,276 |
| Jan 8, 2026 | 652.95 | 652.95 | 631.70 | 644.80 | 644.80 | -1.65% | 13,268 |
| Jan 7, 2026 | 643.00 | 659.90 | 642.30 | 655.65 | 655.65 | 2.09% | 7,125 |
| Jan 6, 2026 | 646.00 | 654.85 | 642.05 | 642.20 | 642.20 | -0.98% | 4,482 |
| Jan 5, 2026 | 642.10 | 656.90 | 642.10 | 648.55 | 648.55 | -0.83% | 4,294 |
| Jan 2, 2026 | 641.10 | 656.40 | 635.00 | 654.00 | 654.00 | 2.35% | 24,115 |
| Jan 1, 2026 | 654.95 | 658.80 | 634.10 | 639.00 | 639.00 | -1.85% | 9,311 |
| Dec 31, 2025 | 643.95 | 653.60 | 637.65 | 651.05 | 651.05 | 1.79% | 11,798 |
| Dec 30, 2025 | 635.95 | 647.95 | 635.40 | 639.60 | 639.60 | -0.31% | 5,649 |
| Dec 29, 2025 | 650.05 | 654.70 | 640.00 | 641.60 | 641.60 | -1.90% | 22,272 |
| Dec 26, 2025 | 655.60 | 667.90 | 651.50 | 654.00 | 654.00 | -2.13% | 10,414 |
| Dec 24, 2025 | 669.10 | 672.60 | 665.30 | 668.20 | 668.20 | -0.13% | 3,460 |
| Dec 23, 2025 | 680.00 | 680.70 | 665.50 | 669.10 | 669.10 | -1.70% | 5,112 |
| Dec 22, 2025 | 679.25 | 687.00 | 673.75 | 680.70 | 680.70 | 0.20% | 11,219 |
| Dec 19, 2025 | 675.00 | 683.45 | 670.50 | 679.35 | 679.35 | 1.56% | 7,862 |
| Dec 18, 2025 | 659.05 | 679.70 | 655.70 | 668.90 | 668.90 | 0.69% | 8,788 |
| Dec 17, 2025 | 673.90 | 682.45 | 660.00 | 664.30 | 664.30 | -1.42% | 13,991 |
| Dec 16, 2025 | 694.00 | 694.00 | 670.00 | 673.90 | 673.90 | -3.57% | 12,942 |
| Dec 15, 2025 | 688.95 | 700.55 | 688.95 | 698.85 | 698.85 | -0.04% | 38,592 |
| Dec 12, 2025 | 688.95 | 700.00 | 675.50 | 699.10 | 699.10 | 2.05% | 17,814 |
| Dec 11, 2025 | 641.05 | 699.95 | 640.00 | 685.05 | 685.05 | 6.34% | 301,982 |
| Dec 10, 2025 | 648.00 | 659.70 | 642.30 | 644.20 | 644.20 | -2.15% | 5,253 |
| Dec 9, 2025 | 640.00 | 661.90 | 634.90 | 658.35 | 658.35 | 1.57% | 11,647 |
| Dec 8, 2025 | 651.05 | 655.00 | 643.00 | 648.15 | 648.15 | -0.86% | 18,471 |
| Dec 5, 2025 | 659.00 | 661.95 | 649.35 | 653.80 | 653.80 | -1.16% | 579,219 |
| Dec 4, 2025 | 662.75 | 664.00 | 657.00 | 661.50 | 661.50 | -0.19% | 645,361 |
| Dec 3, 2025 | 648.05 | 667.15 | 639.60 | 662.75 | 662.75 | 1.60% | 822,951 |
| Dec 2, 2025 | 659.80 | 659.80 | 644.95 | 652.30 | 652.30 | -1.11% | 15,781 |
| Dec 1, 2025 | 639.95 | 668.55 | 636.05 | 659.65 | 659.65 | 3.87% | 157,807 |